Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
280.6516 KRW |
629,566.5210 COW |
286.0000 KRW |
269.0000 KRW |
295.0000 KRW |
274.0000 KRW |
| 2025-11-19 |
286.8722 KRW |
297,192.3601 COW |
294.0000 KRW |
278.0000 KRW |
294.0000 KRW |
278.0000 KRW |
| 2025-11-18 |
285.8372 KRW |
588,856.4183 COW |
289.0000 KRW |
280.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2025-11-17 |
302.2468 KRW |
356,703.9294 COW |
300.0000 KRW |
297.0000 KRW |
313.0000 KRW |
299.0000 KRW |
| 2025-11-16 |
312.5138 KRW |
806,450.5862 COW |
312.0000 KRW |
299.0000 KRW |
324.0000 KRW |
301.0000 KRW |
| 2025-11-15 |
312.7833 KRW |
918,065.0000 COW |
301.0000 KRW |
300.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2025-11-14 |
309.3599 KRW |
1,110,656.7121 COW |
315.0000 KRW |
298.0000 KRW |
323.0000 KRW |
307.0000 KRW |
| 2025-11-13 |
302.2603 KRW |
908,146.3169 COW |
308.0000 KRW |
293.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2025-11-12 |
319.6611 KRW |
249,178.2588 COW |
315.0000 KRW |
312.0000 KRW |
330.0000 KRW |
314.0000 KRW |
| 2025-11-11 |
336.6474 KRW |
2,701,514.1493 COW |
339.0000 KRW |
317.0000 KRW |
358.0000 KRW |
318.0000 KRW |
| 2025-11-10 |
320.4047 KRW |
433,931.5201 COW |
318.0000 KRW |
313.0000 KRW |
328.0000 KRW |
314.0000 KRW |
| 2025-11-09 |
311.7594 KRW |
206,717.9856 COW |
314.0000 KRW |
301.0000 KRW |
324.0000 KRW |
319.0000 KRW |
| 2025-11-08 |
318.0064 KRW |
565,621.4546 COW |
324.0000 KRW |
308.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2025-11-07 |
306.3405 KRW |
1,024,891.1905 COW |
291.0000 KRW |
285.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-11-06 |
295.8095 KRW |
359,175.4501 COW |
302.0000 KRW |
287.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2025-11-05 |
288.3060 KRW |
606,160.9918 COW |
293.0000 KRW |
277.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-11-04 |
282.2802 KRW |
694,964.3121 COW |
291.0000 KRW |
276.0000 KRW |
298.0000 KRW |
286.0000 KRW |
| 2025-11-03 |
296.6344 KRW |
1,086,512.3795 COW |
323.0000 KRW |
279.0000 KRW |
323.0000 KRW |
291.0000 KRW |
| 2025-11-02 |
328.3124 KRW |
89,201.0240 COW |
332.0000 KRW |
322.0000 KRW |
332.0000 KRW |
322.0000 KRW |
| 2025-11-01 |
327.4557 KRW |
130,121.8320 COW |
326.0000 KRW |
323.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2025-10-31 |
328.1314 KRW |
334,331.5038 COW |
329.0000 KRW |
319.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2025-10-30 |
323.6990 KRW |
1,405,720.8236 COW |
336.0000 KRW |
306.0000 KRW |
340.0000 KRW |
325.0000 KRW |
| 2025-10-29 |
339.9724 KRW |
659,832.0485 COW |
342.0000 KRW |
333.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2025-10-28 |
348.2129 KRW |
540,570.2788 COW |
349.0000 KRW |
339.0000 KRW |
355.0000 KRW |
341.0000 KRW |
| 2025-10-27 |
357.3804 KRW |
533,171.1721 COW |
354.0000 KRW |
349.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2025-10-26 |
343.7982 KRW |
275,128.6472 COW |
342.0000 KRW |
337.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2025-10-25 |
338.6394 KRW |
206,858.2534 COW |
339.0000 KRW |
336.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2025-10-24 |
339.2970 KRW |
429,275.3266 COW |
340.0000 KRW |
335.0000 KRW |
346.0000 KRW |
339.0000 KRW |
| 2025-10-23 |
336.7767 KRW |
327,515.3600 COW |
333.0000 KRW |
330.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-10-22 |
337.5202 KRW |
766,874.6973 COW |
344.0000 KRW |
330.0000 KRW |
345.0000 KRW |
332.0000 KRW |
| 2025-10-21 |
347.1835 KRW |
528,215.5434 COW |
351.0000 KRW |
338.0000 KRW |
362.0000 KRW |
347.0000 KRW |
| 2025-10-20 |
354.9155 KRW |
241,252.2324 COW |
352.0000 KRW |
347.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2025-10-19 |
349.3754 KRW |
276,739.6240 COW |
348.0000 KRW |
342.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-10-18 |
347.6664 KRW |
166,042.6188 COW |
349.0000 KRW |
342.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2025-10-17 |
341.4482 KRW |
1,082,369.0977 COW |
358.0000 KRW |
329.0000 KRW |
363.0000 KRW |
344.0000 KRW |
| 2025-10-16 |
367.9661 KRW |
1,121,190.8884 COW |
369.0000 KRW |
354.0000 KRW |
378.0000 KRW |
355.0000 KRW |
| 2025-10-15 |
377.3228 KRW |
788,000.8477 COW |
380.0000 KRW |
367.0000 KRW |
389.0000 KRW |
369.0000 KRW |
| 2025-10-14 |
375.7361 KRW |
1,210,659.6419 COW |
398.0000 KRW |
363.0000 KRW |
400.0000 KRW |
379.0000 KRW |
| 2025-10-13 |
389.5603 KRW |
1,188,426.3842 COW |
397.0000 KRW |
375.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2025-10-12 |
378.4134 KRW |
1,659,207.5218 COW |
368.0000 KRW |
360.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2025-10-11 |
350.1050 KRW |
20,263,230.6092 COW |
321.0000 KRW |
316.0000 KRW |
386.0000 KRW |
367.0000 KRW |
| 2025-10-10 |
402.1542 KRW |
1,216,942.9852 COW |
404.0000 KRW |
384.0000 KRW |
414.0000 KRW |
388.0000 KRW |
| 2025-10-09 |
403.3284 KRW |
1,149,860.7316 COW |
414.0000 KRW |
394.0000 KRW |
414.0000 KRW |
396.0000 KRW |
| 2025-10-08 |
406.6714 KRW |
825,841.9367 COW |
403.0000 KRW |
401.0000 KRW |
418.0000 KRW |
412.0000 KRW |
| 2025-10-07 |
415.4798 KRW |
2,150,164.0428 COW |
425.0000 KRW |
404.0000 KRW |
428.0000 KRW |
411.0000 KRW |
| 2025-10-06 |
421.5203 KRW |
2,449,144.5820 COW |
416.0000 KRW |
413.0000 KRW |
435.0000 KRW |
425.0000 KRW |
| 2025-10-05 |
422.2766 KRW |
5,066,650.0907 COW |
402.0000 KRW |
396.0000 KRW |
434.0000 KRW |
416.0000 KRW |
| 2025-10-04 |
408.6667 KRW |
2,799,543.4380 COW |
418.0000 KRW |
394.0000 KRW |
425.0000 KRW |
400.0000 KRW |
| 2025-10-03 |
412.4605 KRW |
16,231,776.2387 COW |
392.0000 KRW |
387.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2025-10-02 |
387.7211 KRW |
3,124,700.1574 COW |
389.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |